42,288€
0,09%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 42,24 | 42,37 | 41,94 | 42,17 | -0,19% | 1.560,00 |
| 16.09.2026 | 41,75 | 42,32 | 41,75 | 42,25 | 0,74% | 460,00 |
| 15.09.2026 | 41,80 | 42,16 | 41,80 | 41,94 | 1,51% | 1.127,00 |
| 14.09.2026 | 41,50 | 41,77 | 41,32 | 41,32 | -0,31% | 330,00 |
| 11.09.2026 | 41,57 | 41,90 | 41,45 | 41,45 | -0,71% | 438,00 |
| 10.09.2026 | 42,38 | 42,38 | 41,56 | 41,74 | -3,50% | 490,00 |
| 09.09.2026 | 43,42 | 43,57 | 43,26 | 43,26 | -0,05% | 192,00 |
| 08.09.2026 | 43,20 | 43,59 | 43,20 | 43,28 | -0,98% | 2.650,00 |
| 07.09.2026 | 43,70 | 43,71 | 43,50 | 43,71 | 1,13% | 2.526,00 |
| 04.09.2026 | 43,29 | 43,62 | 43,22 | 43,22 | -0,92% | 888,00 |
| 03.09.2026 | 43,20 | 43,64 | 43,20 | 43,62 | 0,84% | 1.049,00 |
| 02.09.2026 | 43,61 | 43,96 | 43,25 | 43,25 | -0,40% | 335,00 |
| 01.09.2026 | 43,83 | 44,01 | 43,29 | 43,43 | 0,29% | 771,00 |
| 31.08.2026 | 43,74 | 44,03 | 43,30 | 43,30 | 0,14% | 645,00 |
| 28.08.2026 | 42,86 | 43,45 | 42,86 | 43,24 | 0,95% | 689,00 |
| 27.08.2026 | 42,97 | 43,48 | 42,80 | 42,84 | -0,75% | 501,00 |
| 26.08.2026 | 42,51 | 43,16 | 42,51 | 43,16 | 0,75% | 1.150,00 |
| 25.08.2026 | 42,67 | 43,10 | 42,67 | 42,84 | 0,62% | 1.683,00 |
| 24.08.2026 | 43,30 | 43,65 | 42,58 | 42,58 | -1,57% | 951,00 |
| 21.08.2026 | 43,47 | 43,82 | 43,23 | 43,26 | -1,29% | 1.363,00 |
| 20.08.2026 | 42,97 | 44,45 | 42,84 | 43,82 | 1,84% | 591,00 |
| 19.08.2026 | 44,36 | 44,62 | 42,86 | 43,03 | -3,34% | 1.453,00 |
| 18.08.2026 | 43,67 | 44,56 | 43,67 | 44,52 | 1,54% | 691,00 |
| 17.08.2026 | 43,63 | 44,12 | 43,61 | 43,84 | 0,10% | 690,00 |
| 14.08.2026 | 44,04 | 44,41 | 43,80 | 43,80 | -1,86% | 62,00 |
| 13.08.2026 | 44,55 | 44,94 | 44,49 | 44,63 | -0,63% | 1.385,00 |
| 12.08.2026 | 44,68 | 45,27 | 44,68 | 44,91 | 0,01% | 458,00 |
| 11.08.2026 | 44,48 | 45,16 | 44,48 | 44,91 | 0,74% | 775,00 |
| 10.08.2026 | 44,42 | 45,01 | 44,20 | 44,58 | -0,71% | 8.451,00 |
| 07.08.2026 | 44,69 | 45,16 | 44,27 | 44,90 | 0,73% | 1.247,00 |
| 06.08.2026 | 45,16 | 45,59 | 44,57 | 44,57 | -0,75% | 1.593,00 |
| 05.08.2026 | 46,24 | 46,40 | 44,91 | 44,91 | -3,33% | 781,00 |
| 04.08.2026 | 46,84 | 47,08 | 46,00 | 46,45 | -1,12% | 1.066,00 |
| 03.08.2026 | 47,00 | 47,19 | 46,97 | 46,98 | -1,11% | 7.515,00 |
| 31.07.2026 | 47,54 | 47,99 | 47,50 | 47,50 | -0,92% | 145,00 |
| 30.07.2026 | 48,16 | 48,65 | 47,94 | 47,94 | -2,50% | 331,00 |
| 29.07.2026 | 48,93 | 49,20 | 48,93 | 49,17 | 0,77% | 185,00 |
| 28.07.2026 | 48,64 | 48,88 | 48,64 | 48,80 | 0,07% | 85,00 |
| 27.07.2026 | 49,36 | 50,01 | 48,76 | 48,76 | -2,31% | 1.136,00 |
| 24.07.2026 | 49,33 | 49,92 | 49,00 | 49,92 | 0,13% | 287,00 |
| 23.07.2026 | 49,33 | 49,92 | 49,33 | 49,85 | 1,55% | 650,00 |
| 22.07.2026 | 48,58 | 49,64 | 48,58 | 49,09 | 1,22% | 203,00 |
| 21.07.2026 | 48,93 | 48,97 | 48,50 | 48,50 | -2,88% | 1.046,00 |
| 20.07.2026 | 49,94 | 49,94 | 49,94 | 49,94 | 1,07% | - |
| 17.07.2026 | 49,19 | 49,42 | 49,19 | 49,41 | 0,35% | 200,00 |
| 16.07.2026 | 48,62 | 49,24 | 48,62 | 49,24 | 0,09% | 2,00 |
| 15.07.2026 | 48,80 | 49,20 | 48,77 | 49,20 | 1,39% | 197,00 |
| 14.07.2026 | 48,40 | 48,61 | 48,26 | 48,52 | 0,56% | 683,00 |
| 13.07.2026 | 48,19 | 48,39 | 47,89 | 48,25 | 1,06% | 415,00 |
| 10.07.2026 | 47,58 | 47,75 | 47,58 | 47,75 | -0,51% | 389,00 |
| 09.07.2026 | 47,99 | 47,99 | 47,99 | 47,99 | -1,29% | 25,00 |
| 08.07.2026 | 48,19 | 48,62 | 48,19 | 48,62 | 1,58% | 700,00 |
| 07.07.2026 | 47,09 | 47,86 | 47,09 | 47,86 | 1,44% | 1.670,00 |
| 06.07.2026 | 47,50 | 47,50 | 47,18 | 47,18 | -0,46% | 100,00 |
| 03.07.2026 | 47,17 | 47,41 | 47,17 | 47,40 | 1,59% | 199,00 |
| 02.07.2026 | 47,08 | 47,17 | 46,66 | 46,66 | -0,77% | 347,00 |
| 01.07.2026 | 47,45 | 47,94 | 47,02 | 47,02 | -3,49% | 1.133,00 |
| 30.06.2026 | 48,35 | 48,89 | 48,35 | 48,72 | -0,29% | 645,00 |
| 29.06.2026 | 49,52 | 50,00 | 48,86 | 48,86 | -0,26% | 527,00 |
| 26.06.2026 | 49,08 | 49,30 | 48,55 | 48,99 | -0,31% | 240,00 |
| 25.06.2026 | 48,46 | 49,31 | 48,46 | 49,14 | 0,55% | 5.857,00 |
| 24.06.2026 | 48,68 | 49,44 | 48,68 | 48,87 | 0,40% | 1.110,00 |
| 23.06.2026 | 47,66 | 48,67 | 47,62 | 48,67 | 1,44% | 455,00 |
| 22.06.2026 | 47,87 | 48,12 | 47,65 | 47,98 | 0,25% | 662,00 |
| 19.06.2026 | 48,06 | 48,06 | 47,78 | 47,86 | 0,62% | 1.846,00 |
| 18.06.2026 | 47,01 | 47,71 | 47,01 | 47,57 | 0,07% | 1.184,00 |
| 17.06.2026 | 48,08 | 48,60 | 47,33 | 47,53 | -0,97% | 3.865,00 |
| 16.06.2026 | 48,55 | 48,55 | 48,00 | 48,00 | -0,41% | 938,00 |
| 15.06.2026 | 48,89 | 49,16 | 47,85 | 48,20 | -2,23% | 1.774,00 |
| 12.06.2026 | 48,67 | 49,39 | 48,67 | 49,30 | -0,06% | 965,00 |
| 11.06.2026 | 48,91 | 49,49 | 48,91 | 49,33 | 0,59% | 711,00 |
| 10.06.2026 | 47,83 | 49,04 | 47,83 | 49,04 | 2,33% | 194,00 |
| 09.06.2026 | 47,76 | 48,23 | 47,76 | 47,92 | -0,44% | 195,00 |
| 08.06.2026 | 49,38 | 49,38 | 48,13 | 48,13 | -0,90% | 463,00 |
| 05.06.2026 | 49,01 | 49,01 | 48,57 | 48,57 | 1,46% | 525,00 |
| 04.06.2026 | 47,87 | 47,87 | 47,87 | 47,87 | -2,09% | - |
| 03.06.2026 | 48,47 | 48,89 | 48,47 | 48,89 | 2,11% | 127,00 |
| 02.06.2026 | 47,36 | 47,88 | 47,09 | 47,88 | 0,72% | 161,00 |
| 01.06.2026 | 47,61 | 47,69 | 47,54 | 47,54 | 1,12% | 262,00 |
| 29.05.2026 | 47,46 | 47,74 | 46,99 | 47,01 | -2,14% | 6.463,00 |
| 28.05.2026 | 48,36 | 48,36 | 48,04 | 48,04 | -1,49% | 636,00 |
| 27.05.2026 | 48,66 | 48,87 | 48,44 | 48,77 | -0,36% | 370,00 |
| 26.05.2026 | 49,79 | 49,91 | 48,94 | 48,94 | 0,00% | 4.498,00 |
| 25.05.2026 | 48,21 | 48,94 | 48,21 | 48,94 | -1,85% | 99,00 |
| 22.05.2026 | 49,77 | 50,01 | 49,75 | 49,86 | -0,28% | 1.340,00 |
| 21.05.2026 | 49,16 | 50,00 | 49,16 | 50,00 | 1,57% | 186,00 |
| 20.05.2026 | 48,71 | 49,23 | 48,55 | 49,23 | 2,06% | 247,00 |
| 19.05.2026 | 48,33 | 48,50 | 48,23 | 48,23 | 0,69% | 7.445,00 |
| 18.05.2026 | 47,92 | 47,92 | 47,42 | 47,90 | -0,07% | 250,00 |
| 15.05.2026 | 47,94 | 47,94 | 47,94 | 47,94 | 0,92% | - |
| 14.05.2026 | 46,97 | 47,50 | 46,97 | 47,50 | 0,74% | 355,00 |
| 13.05.2026 | 46,96 | 47,15 | 46,90 | 47,15 | 1,23% | 171,00 |
| 12.05.2026 | 46,47 | 47,00 | 46,47 | 46,58 | 0,53% | 289,00 |
| 11.05.2026 | 46,71 | 46,71 | 45,96 | 46,33 | 1,87% | 252,00 |
| 08.05.2026 | 46,44 | 46,50 | 45,45 | 45,48 | -0,98% | 8.760,00 |
| 07.05.2026 | 45,54 | 46,40 | 45,54 | 45,93 | -0,94% | 650,00 |
| 06.05.2026 | 46,66 | 47,20 | 46,12 | 46,37 | -1,68% | 299,00 |
| 05.05.2026 | 46,48 | 47,35 | 46,48 | 47,16 | 1,01% | 1.257,00 |
| 04.05.2026 | 46,90 | 47,01 | 46,69 | 46,69 | 2,01% | 723,00 |
| 30.04.2026 | 45,33 | 45,94 | 45,33 | 45,77 | 0,00% | 626,00 |